ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
180060/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160841,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5260,-540,5,-9.31,29165210,5681,35506.25,5940,5940,5030,6670,4930,5800,5133.82,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,492,43.47,0.50,12,0.06,121.00,10608.00,13500,20240411,-61.04,5030,20250414,4.57,7200,-26.94,20250123,5030,4.57,20250414,12100,-56.53,20240417,5030,4.57,20250414,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,150849,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5510,-290,5,-5.00,27849670,5431,33943.75,5940,5940,5030,6670,4930,5800,5127.91,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,515,45.54,0.52,12,0.06,121.00,10608.00,13500,20240411,-59.19,5030,20250414,9.54,7200,-23.47,20250123,5030,9.54,20250414,12100,-54.46,20240417,5030,9.54,20250414,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,140848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5500,-300,5,-5.17,25605150,5017,31356.25,5940,5940,5030,6670,4930,5800,5103.68,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,514,45.45,0.52,12,0.05,121.00,10608.00,13500,20240411,-59.26,5030,20250414,9.34,7200,-23.61,20250123,5030,9.34,20250414,12100,-54.55,20240417,5030,9.34,20250414,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,130846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5860,60,2,1.03,25540110,5005,31281.25,5940,5940,5030,6670,4930,5800,5102.92,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,548,48.43,0.55,12,0.05,121.00,10608.00,13500,20240411,-56.59,5030,20250414,16.50,7200,-18.61,20250123,5030,16.50,20250414,12100,-51.57,20240417,5030,16.50,20250414,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,120848,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,23760,4,25.00,5940,5940,5940,6670,4930,5800,5940.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,555,49.09,0.56,12,0.00,121.00,10608.00,13500,20240411,-56.00,5490,20250409,8.20,7200,-17.50,20250123,5490,8.20,20250409,12100,-50.91,20240417,5490,8.20,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,110844,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,23760,4,25.00,5940,5940,5940,6670,4930,5800,5940.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,555,49.09,0.56,12,0.00,121.00,10608.00,13500,20240411,-56.00,5490,20250409,8.20,7200,-17.50,20250123,5490,8.20,20250409,12100,-50.91,20240417,5490,8.20,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,100846,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,23760,4,25.00,5940,5940,5940,6670,4930,5800,5940.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,555,49.09,0.56,12,0.00,121.00,10608.00,13500,20240411,-56.00,5490,20250409,8.20,7200,-17.50,20250123,5490,8.20,20250409,12100,-50.91,20240417,5490,8.20,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250414,090847,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,5940,1,6.25,5940,5940,5940,6670,4930,5800,5940.00,0.00,0,0,5800,5800,5800,5800,5800,5800,5800,47,870,500,3710,10,1,9347666,555,49.09,0.56,12,0.00,121.00,10608.00,13500,20240411,-56.00,5490,20250409,8.20,7200,-17.50,20250123,5490,8.20,20250409,12100,-50.91,20240417,5490,8.20,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250411,160837,57,100.00,KONEX,,,N,N,N,N, ,N,5800,20,2,0.35,92800,16,3.85,5800,5800,5800,6640,4920,5780,5800.00,0.00,0,0,5980,5880,5690,5590,5400,5785,5495,47,860,500,3690,10,1,9347666,542,47.93,0.55,12,0.00,121.00,10608.00,13500,20240411,-57.04,5490,20250409,5.65,7200,-19.44,20250123,5490,5.65,20250409,13500,-57.04,20240411,5490,5.65,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250411,150845,57,100.00,KONEX,,,N,N,N,N, ,N,5800,20,2,0.35,92800,16,3.85,5800,5800,5800,6640,4920,5780,5800.00,0.00,0,0,5980,5880,5690,5590,5400,5785,5495,47,860,500,3690,10,1,9347666,542,47.93,0.55,12,0.00,121.00,10608.00,13500,20240411,-57.04,5490,20250409,5.65,7200,-19.44,20250123,5490,5.65,20250409,13500,-57.04,20240411,5490,5.65,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
20250411,140843,57,100.00,KONEX,,,N,N,N,N, ,N,5800,20,2,0.35,92800,16,3.85,5800,5800,5800,6640,4920,5780,5800.00,0.00,0,0,5980,5880,5690,5590,5400,5785,5495,47,860,500,3690,10,1,9347666,542,47.93,0.55,12,0.00,121.00,10608.00,13500,20240411,-57.04,5490,20250409,5.65,7200,-19.44,20250123,5490,5.65,20250409,13500,-57.04,20240411,5490,5.65,20250409,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160841 57 100.00 KONEX 신저가 N N N N N 5260 -540 5 -9.31 29165210 5681 35506.25 5940 5940 5030 6670 4930 5800 5133.82 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 492 43.47 0.50 12 0.06 121.00 10608.00 13500 20240411 -61.04 5030 20250414 4.57 7200 -26.94 20250123 5030 4.57 20250414 12100 -56.53 20240417 5030 4.57 20250414 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
3 20250414 150849 57 100.00 KONEX 신저가 N N N N N 5510 -290 5 -5.00 27849670 5431 33943.75 5940 5940 5030 6670 4930 5800 5127.91 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 515 45.54 0.52 12 0.06 121.00 10608.00 13500 20240411 -59.19 5030 20250414 9.54 7200 -23.47 20250123 5030 9.54 20250414 12100 -54.46 20240417 5030 9.54 20250414 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
4 20250414 140848 57 100.00 KONEX 신저가 N N N N N 5500 -300 5 -5.17 25605150 5017 31356.25 5940 5940 5030 6670 4930 5800 5103.68 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 514 45.45 0.52 12 0.05 121.00 10608.00 13500 20240411 -59.26 5030 20250414 9.34 7200 -23.61 20250123 5030 9.34 20250414 12100 -54.55 20240417 5030 9.34 20250414 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
5 20250414 130846 57 100.00 KONEX 신저가 N N N N N 5860 60 2 1.03 25540110 5005 31281.25 5940 5940 5030 6670 4930 5800 5102.92 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 548 48.43 0.55 12 0.05 121.00 10608.00 13500 20240411 -56.59 5030 20250414 16.50 7200 -18.61 20250123 5030 16.50 20250414 12100 -51.57 20240417 5030 16.50 20250414 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
6 20250414 120848 57 100.00 KONEX N N N N N 5940 140 2 2.41 23760 4 25.00 5940 5940 5940 6670 4930 5800 5940.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 555 49.09 0.56 12 0.00 121.00 10608.00 13500 20240411 -56.00 5490 20250409 8.20 7200 -17.50 20250123 5490 8.20 20250409 12100 -50.91 20240417 5490 8.20 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
7 20250414 110844 57 100.00 KONEX N N N N N 5940 140 2 2.41 23760 4 25.00 5940 5940 5940 6670 4930 5800 5940.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 555 49.09 0.56 12 0.00 121.00 10608.00 13500 20240411 -56.00 5490 20250409 8.20 7200 -17.50 20250123 5490 8.20 20250409 12100 -50.91 20240417 5490 8.20 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
8 20250414 100846 57 100.00 KONEX N N N N N 5940 140 2 2.41 23760 4 25.00 5940 5940 5940 6670 4930 5800 5940.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 555 49.09 0.56 12 0.00 121.00 10608.00 13500 20240411 -56.00 5490 20250409 8.20 7200 -17.50 20250123 5490 8.20 20250409 12100 -50.91 20240417 5490 8.20 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
9 20250414 090847 57 100.00 KONEX N N N N N 5940 140 2 2.41 5940 1 6.25 5940 5940 5940 6670 4930 5800 5940.00 0.00 0 0 5800 5800 5800 5800 5800 5800 5800 47 870 500 3710 10 1 9347666 555 49.09 0.56 12 0.00 121.00 10608.00 13500 20240411 -56.00 5490 20250409 8.20 7200 -17.50 20250123 5490 8.20 20250409 12100 -50.91 20240417 5490 8.20 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
10 20250411 160837 57 100.00 KONEX N N N N N 5800 20 2 0.35 92800 16 3.85 5800 5800 5800 6640 4920 5780 5800.00 0.00 0 0 5980 5880 5690 5590 5400 5785 5495 47 860 500 3690 10 1 9347666 542 47.93 0.55 12 0.00 121.00 10608.00 13500 20240411 -57.04 5490 20250409 5.65 7200 -19.44 20250123 5490 5.65 20250409 13500 -57.04 20240411 5490 5.65 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
11 20250411 150845 57 100.00 KONEX N N N N N 5800 20 2 0.35 92800 16 3.85 5800 5800 5800 6640 4920 5780 5800.00 0.00 0 0 5980 5880 5690 5590 5400 5785 5495 47 860 500 3690 10 1 9347666 542 47.93 0.55 12 0.00 121.00 10608.00 13500 20240411 -57.04 5490 20250409 5.65 7200 -19.44 20250123 5490 5.65 20250409 13500 -57.04 20240411 5490 5.65 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N
12 20250411 140843 57 100.00 KONEX N N N N N 5800 20 2 0.35 92800 16 3.85 5800 5800 5800 6640 4920 5780 5800.00 0.00 0 0 5980 5880 5690 5590 5400 5785 5495 47 860 500 3690 10 1 9347666 542 47.93 0.55 12 0.00 121.00 10608.00 13500 20240411 -57.04 5490 20250409 5.65 7200 -19.44 20250123 5490 5.65 20250409 13500 -57.04 20240411 5490 5.65 20250409 0.00 Y 180060 500 46 억 0 N N 0 N 00 N